Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 4,613 | +0.05(+0.50%) |
Apr 27, 2018 | 10.10 | 10.10 | 10.00 | 10.00 | 6,855 | +0.00(+0.00%) |
Apr 26, 2018 | 10.00 | 10.10 | 10.00 | 10.00 | 11,015 | -0.05(-0.50%) |
Apr 25, 2018 | 10.15 | 10.15 | 10.00 | 10.05 | 9,842 | -0.10(-0.99%) |
Apr 24, 2018 | 9.900 | 10.15 | 9.800 | 10.15 | 14,561 | +0.20(+2.01%) |
Apr 23, 2018 | 9.950 | 10.00 | 9.900 | 9.950 | 5,996 | -0.05(-0.50%) |
Apr 20, 2018 | 10.25 | 10.25 | 9.950 | 10.00 | 3,204 | -0.35(-3.38%) |
Apr 19, 2018 | 10.40 | 10.42 | 10.20 | 10.35 | 2,380 | -0.10(-0.96%) |
Apr 18, 2018 | 10.36 | 10.55 | 10.36 | 10.45 | 12,212 | +0.25(+2.45%) |
Apr 17, 2018 | 9.800 | 10.30 | 9.800 | 10.20 | 6,590 | +0.20(+2.00%) |
Apr 16, 2018 | 10.40 | 10.40 | 9.200 | 10.00 | 46,301 | -0.55(-5.21%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.50 | 10.55 | 14,201 | -0.40(-3.65%) |
Apr 12, 2018 | 10.94 | 11.10 | 10.90 | 10.95 | 2,895 | -0.15(-1.35%) |
Apr 11, 2018 | 10.87 | 11.15 | 10.87 | 11.10 | 2,718 | +0.15(+1.37%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.90 | 10.95 | 7,326 | -0.05(-0.45%) |
Apr 09, 2018 | 10.85 | 11.12 | 10.80 | 11.00 | 9,434 | +0.00(+0.00%) |
Apr 06, 2018 | 11.05 | 11.24 | 10.90 | 11.00 | 6,000 | -0.20(-1.79%) |
Apr 05, 2018 | 11.16 | 11.20 | 11.05 | 11.20 | 3,430 | +0.12(+1.13%) |
Apr 04, 2018 | 9.455 | 11.15 | 9.455 | 11.07 | 8,212 | +0.02(+0.23%) |
Apr 03, 2018 | 11.10 | 11.17 | 11.00 | 11.05 | 10,420 | -0.15(-1.34%) |
Apr 02, 2018 | 11.00 | 11.20 | 10.75 | 11.20 | 20,178 | +0.20(+1.82%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.08(-0.68%) | |
Mar 28, 2018 | 11.00 | 11.15 | 11.00 | 11.08 | 3,589 | -0.12(-1.11%) |
Mar 27, 2018 | 10.80 | 11.20 | 10.77 | 11.20 | 14,075 | +0.30(+2.75%) |
Mar 26, 2018 | 11.35 | 11.40 | 10.82 | 10.90 | 27,101 | -0.55(-4.80%) |
Mar 23, 2018 | 11.27 | 11.50 | 11.25 | 11.45 | 3,841 | +0.05(+0.44%) |
Mar 22, 2018 | 11.40 | 11.50 | 11.25 | 11.40 | 3,268 | +0.00(+0.00%) |
Mar 21, 2018 | 11.45 | 11.50 | 11.40 | 11.40 | 6,186 | +0.00(+0.00%) |
Mar 20, 2018 | 11.35 | 11.50 | 11.35 | 11.40 | 4,451 | +0.10(+0.88%) |
Mar 19, 2018 | 11.20 | 11.40 | 11.19 | 11.30 | 11,660 | +0.12(+1.12%) |
Mar 16, 2018 | 11.20 | 11.35 | 11.15 | 11.18 | 14,196 | -0.07(-0.67%) |
Mar 15, 2018 | 11.44 | 11.55 | 11.25 | 11.25 | 15,593 | -0.05(-0.44%) |
Mar 14, 2018 | 11.65 | 11.75 | 11.30 | 11.30 | 11,996 | -0.40(-3.42%) |
Mar 13, 2018 | 12.00 | 12.00 | 11.70 | 11.70 | 5,184 | -0.30(-2.50%) |
Mar 12, 2018 | 12.10 | 12.10 | 11.85 | 12.00 | 7,167 | -0.05(-0.41%) |
Mar 09, 2018 | 11.95 | 12.05 | 11.85 | 12.05 | 17,653 | +0.10(+0.84%) |
Mar 08, 2018 | 11.90 | 12.00 | 11.90 | 11.95 | 14,611 | +0.05(+0.42%) |
Mar 07, 2018 | 11.95 | 12.00 | 11.90 | 11.90 | 25,502 | +0.00(+0.00%) |
Mar 06, 2018 | 12.05 | 12.10 | 11.90 | 11.90 | 17,441 | -0.15(-1.24%) |
Mar 05, 2018 | 12.05 | 12.05 | 11.97 | 12.05 | 29,208 | +0.05(+0.42%) |
Mar 02, 2018 | 11.95 | 12.00 | 11.85 | 12.00 | 20,781 | +0.10(+0.84%) |
Mar 01, 2018 | 11.90 | 11.90 | 11.71 | 11.90 | 37,383 | +0.10(+0.85%) |
Feb 28, 2018 | 11.75 | 11.95 | 11.60 | 11.80 | 24,431 | +0.20(+1.72%) |
Feb 27, 2018 | 11.80 | 12.00 | 11.60 | 11.60 | 20,500 | -0.10(-0.85%) |
Feb 26, 2018 | 12.10 | 12.10 | 11.70 | 11.70 | 19,949 | -0.25(-2.09%) |
Feb 23, 2018 | 12.15 | 12.15 | 11.90 | 11.95 | 29,900 | -0.08(-0.62%) |
Feb 22, 2018 | 12.06 | 12.15 | 11.95 | 12.03 | 24,771 | +0.03(+0.21%) |
Feb 21, 2018 | 11.80 | 12.15 | 11.80 | 12.00 | 33,219 | +0.20(+1.69%) |
Feb 20, 2018 | 11.75 | 11.85 | 11.65 | 11.80 | 16,556 | +0.15(+1.29%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.10(+0.87%) | |
Feb 15, 2018 | 11.45 | 11.60 | 11.24 | 11.55 | 15,411 | +0.05(+0.43%) |
Feb 14, 2018 | 11.50 | 11.75 | 11.40 | 11.50 | 33,255 | -0.23(-2.00%) |
Feb 13, 2018 | 11.46 | 11.75 | 11.45 | 11.73 | 20,679 | +0.33(+2.93%) |
Feb 12, 2018 | 11.35 | 11.55 | 11.30 | 11.40 | 35,938 | +0.05(+0.44%) |
Feb 09, 2018 | 11.25 | 11.35 | 11.15 | 11.35 | 17,328 | +0.15(+1.34%) |
Feb 08, 2018 | 11.30 | 11.30 | 11.10 | 11.20 | 36,268 | +0.04(+0.38%) |
Feb 07, 2018 | 11.40 | 11.15 | 11.16 | 25,742 | +0.01(+0.07%) | |
Feb 06, 2018 | 11.00 | 11.20 | 11.00 | 11.15 | 11,168 | +0.10(+0.93%) |
Feb 05, 2018 | 11.20 | 11.20 | 11.00 | 11.05 | 8,615 | -0.10(-0.93%) |
Feb 02, 2018 | 11.05 | 11.15 | 11.05 | 11.15 | 5,932 | -0.05(-0.45%) |
Feb 01, 2018 | 11.05 | 11.20 | 11.05 | 11.20 | 8,244 | +0.05(+0.45%) |
Jan 31, 2018 | 11.15 | 11.20 | 11.00 | 11.15 | 8,111 | +0.10(+0.90%) |
Jan 30, 2018 | 11.05 | 11.15 | 11.05 | 11.05 | 9,093 | +0.05(+0.45%) |
Jan 29, 2018 | 11.15 | 11.20 | 10.90 | 11.00 | 21,921 | -0.20(-1.79%) |
Jan 26, 2018 | 11.10 | 11.20 | 11.00 | 11.20 | 19,960 | +0.20(+1.82%) |
Jan 25, 2018 | 10.98 | 11.10 | 10.95 | 11.00 | 12,937 | +0.05(+0.46%) |
Jan 24, 2018 | 10.90 | 11.00 | 10.90 | 10.95 | 8,412 | +0.05(+0.46%) |
Jan 23, 2018 | 10.80 | 10.99 | 10.65 | 10.90 | 47,386 | +0.05(+0.46%) |
Jan 22, 2018 | 11.05 | 11.25 | 10.85 | 10.85 | 32,766 | -0.20(-1.81%) |
Jan 19, 2018 | 10.60 | 11.05 | 10.57 | 11.05 | 36,708 | +0.45(+4.25%) |
Jan 18, 2018 | 10.50 | 10.60 | 10.35 | 10.60 | 22,439 | +0.21(+2.02%) |
Jan 17, 2018 | 10.40 | 10.43 | 10.37 | 10.39 | 5,006 | -0.01(-0.10%) |
Jan 16, 2018 | 10.40 | 10.40 | 10.35 | 10.40 | 9,150 | +0.04(+0.37%) |
Jan 12, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.04(-0.37%) | |
Jan 11, 2018 | 10.35 | 10.45 | 10.32 | 10.40 | 13,680 | -0.05(-0.48%) |
Jan 10, 2018 | 10.25 | 10.45 | 10.25 | 10.45 | 25,688 | +0.15(+1.46%) |
Jan 09, 2018 | 10.20 | 10.40 | 10.20 | 10.30 | 8,024 | +0.00(+0.00%) |
Jan 08, 2018 | 10.40 | 10.40 | 10.25 | 10.30 | 5,937 | -0.08(-0.77%) |
Jan 05, 2018 | 10.35 | 10.40 | 10.29 | 10.38 | 10,745 | +0.06(+0.53%) |
Jan 04, 2018 | 10.35 | 10.40 | 10.30 | 10.32 | 8,791 | -0.07(-0.67%) |
Jan 03, 2018 | 10.35 | 10.40 | 10.33 | 10.39 | 6,614 | +0.09(+0.92%) |
Jan 02, 2018 | 10.40 | 10.45 | 10.15 | 10.30 | 10,044 | +0.00(+0.00%) |
Dec 29, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 10.45 | 10.45 | 10.30 | 10.30 | 17,332 | -0.07(-0.72%) |
Dec 27, 2017 | 10.40 | 10.45 | 10.30 | 10.38 | 2,303 | +0.07(+0.73%) |
Dec 26, 2017 | 10.45 | 10.45 | 10.30 | 10.30 | 9,201 | -0.10(-0.96%) |
Dec 22, 2017 | 10.45 | 10.45 | 10.34 | 10.40 | 15,008 | -0.01(-0.14%) |
Dec 21, 2017 | 10.35 | 10.45 | 10.32 | 10.41 | 18,965 | +0.06(+0.62%) |
Dec 20, 2017 | 10.30 | 10.35 | 10.30 | 10.35 | 19,436 | +0.05(+0.49%) |
Dec 19, 2017 | 10.30 | 10.35 | 10.25 | 10.30 | 10,353 | +0.00(+0.00%) |
Dec 18, 2017 | 10.30 | 10.35 | 10.25 | 10.30 | 7,326 | +0.10(+0.98%) |
Dec 15, 2017 | 10.30 | 10.40 | 10.20 | 10.20 | 30,852 | -0.12(-1.21%) |
Dec 14, 2017 | 10.35 | 10.35 | 10.31 | 10.32 | 11,385 | +0.02(+0.24%) |
Dec 13, 2017 | 10.30 | 10.35 | 10.28 | 10.30 | 7,561 | -0.05(-0.48%) |
Dec 12, 2017 | 10.30 | 10.35 | 10.25 | 10.35 | 14,088 | +0.05(+0.49%) |
Dec 11, 2017 | 10.30 | 10.35 | 10.15 | 10.30 | 8,039 | +0.00(+0.00%) |
Dec 08, 2017 | 10.25 | 10.30 | 10.11 | 10.30 | 12,145 | +0.00(+0.00%) |
Dec 07, 2017 | 10.23 | 10.30 | 10.20 | 10.30 | 8,681 | +0.08(+0.75%) |
Dec 06, 2017 | 10.25 | 10.35 | 10.20 | 10.22 | 4,410 | -0.13(-1.23%) |
Dec 05, 2017 | 10.25 | 10.35 | 10.17 | 10.35 | 12,504 | +0.00(+0.00%) |
Dec 04, 2017 | 10.35 | 10.40 | 10.30 | 10.35 | 30,100 | +0.00(+0.00%) |
Dec 01, 2017 | 10.24 | 10.35 | 10.21 | 10.35 | 8,403 | +0.05(+0.49%) |
Nov 30, 2017 | 10.30 | 10.30 | 10.26 | 10.30 | 22,281 | -0.05(-0.48%) |
Nov 29, 2017 | 10.35 | 10.46 | 10.10 | 10.35 | 18,259 | -0.05(-0.48%) |
Nov 28, 2017 | 10.35 | 10.40 | 10.25 | 10.40 | 30,640 | +0.20(+1.96%) |
Nov 27, 2017 | 10.15 | 10.25 | 10.15 | 10.20 | 4,811 | +0.05(+0.49%) |
Nov 24, 2017 | 10.05 | 10.15 | 10.00 | 10.15 | 3,688 | +0.05(+0.50%) |
Nov 22, 2017 | 10.30 | 10.30 | 10.10 | 10.10 | 15,941 | -0.15(-1.46%) |
Nov 21, 2017 | 10.10 | 10.35 | 10.06 | 10.25 | 4,328 | +0.20(+1.99%) |
Nov 20, 2017 | 10.10 | 10.10 | 10.05 | 10.05 | 7,980 | -0.05(-0.50%) |
Nov 17, 2017 | 10.15 | 10.16 | 9.950 | 10.10 | 23,882 | -0.15(-1.46%) |
Nov 16, 2017 | 10.05 | 10.25 | 10.05 | 10.25 | 9,667 | +0.10(+0.99%) |
Nov 15, 2017 | 9.700 | 10.20 | 9.650 | 10.15 | 20,186 | +0.10(+1.00%) |
Nov 14, 2017 | 10.00 | 10.15 | 9.868 | 10.05 | 67,617 | -0.45(-4.29%) |
Nov 13, 2017 | 10.40 | 10.50 | 10.25 | 10.50 | 18,981 | +0.00(+0.00%) |
Nov 10, 2017 | 10.52 | 10.65 | 10.45 | 10.50 | 9,802 | +0.05(+0.48%) |
Nov 09, 2017 | 10.45 | 10.55 | 10.45 | 10.45 | 8,193 | +0.00(+0.00%) |
Nov 08, 2017 | 10.55 | 10.55 | 10.45 | 10.45 | 13,256 | -0.10(-0.95%) |
Nov 07, 2017 | 10.60 | 10.65 | 10.50 | 10.55 | 4,884 | +0.05(+0.48%) |
Nov 06, 2017 | 10.57 | 10.65 | 10.50 | 10.50 | 1,501 | -0.10(-0.94%) |
Nov 03, 2017 | 10.60 | 10.70 | 10.50 | 10.60 | 7,291 | -0.07(-0.65%) |
Nov 02, 2017 | 10.55 | 10.67 | 10.55 | 10.67 | 2,978 | +0.07(+0.65%) |
Nov 01, 2017 | 10.70 | 10.70 | 10.55 | 10.60 | 3,594 | +0.00(+0.00%) |
Oct 31, 2017 | 10.80 | 10.80 | 10.55 | 10.60 | 6,644 | -0.10(-0.93%) |
Oct 30, 2017 | 10.65 | 10.95 | 10.65 | 10.70 | 7,967 | +0.00(+0.00%) |
Oct 27, 2017 | 10.65 | 10.70 | 10.50 | 10.70 | 7,942 | +0.15(+1.42%) |
Oct 26, 2017 | 10.60 | 10.65 | 10.55 | 10.55 | 3,380 | -0.10(-0.94%) |
Oct 25, 2017 | 10.60 | 10.73 | 10.60 | 10.65 | 3,606 | +0.05(+0.47%) |
Oct 24, 2017 | 10.45 | 10.65 | 10.45 | 10.60 | 3,847 | +0.10(+0.95%) |
Oct 23, 2017 | 10.60 | 10.60 | 10.45 | 10.50 | 4,652 | -0.10(-0.94%) |
Oct 20, 2017 | 10.50 | 10.60 | 10.50 | 10.60 | 2,701 | +0.00(+0.00%) |
Oct 19, 2017 | 10.60 | 10.70 | 10.45 | 10.60 | 8,352 | +0.05(+0.47%) |
Oct 18, 2017 | 10.65 | 10.65 | 10.55 | 10.55 | 1,759 | +0.00(+0.00%) |
Oct 17, 2017 | 10.55 | 10.55 | 10.50 | 10.55 | 5,439 | -0.05(-0.47%) |
Oct 16, 2017 | 10.60 | 10.65 | 10.57 | 10.60 | 3,603 | -0.15(-1.40%) |
Oct 13, 2017 | 10.75 | 10.80 | 10.60 | 10.75 | 5,170 | +0.15(+1.42%) |
Oct 12, 2017 | 10.65 | 10.70 | 10.60 | 10.60 | 12,327 | -0.10(-0.93%) |
Oct 11, 2017 | 10.70 | 10.70 | 10.60 | 10.70 | 863 | +0.10(+0.94%) |
Oct 10, 2017 | 10.70 | 10.70 | 10.60 | 10.60 | 2,656 | +0.00(+0.00%) |
Oct 09, 2017 | 10.60 | 10.65 | 10.55 | 10.60 | 3,297 | +0.00(+0.00%) |
Oct 06, 2017 | 10.70 | 10.70 | 10.60 | 10.60 | 1,598 | +0.00(+0.00%) |
Oct 05, 2017 | 10.60 | 10.60 | 10.40 | 10.60 | 12,913 | +0.03(+0.28%) |
Oct 04, 2017 | 10.50 | 10.65 | 10.50 | 10.57 | 13,104 | -0.03(-0.28%) |
Oct 03, 2017 | 10.60 | 10.75 | 10.50 | 10.60 | 7,323 | +0.00(+0.00%) |
Oct 02, 2017 | 10.70 | 10.70 | 10.50 | 10.60 | 14,758 | -0.20(-1.85%) |
Sep 29, 2017 | 10.78 | 10.81 | 10.60 | 10.80 | 3,592 | +0.00(+0.00%) |
Sep 28, 2017 | 10.80 | 10.85 | 10.80 | 10.80 | 5,956 | +0.00(+0.00%) |
Sep 27, 2017 | 10.80 | 10.90 | 10.80 | 10.80 | 8,675 | +0.10(+0.93%) |
Sep 26, 2017 | 10.70 | 10.70 | 10.65 | 10.70 | 5,992 | +0.10(+0.94%) |
Sep 25, 2017 | 10.65 | 10.75 | 10.55 | 10.60 | 5,417 | +0.00(+0.00%) |
Sep 22, 2017 | 10.40 | 10.65 | 10.40 | 10.60 | 3,873 | +0.10(+0.95%) |
Sep 21, 2017 | 10.50 | 10.70 | 10.50 | 10.50 | 11,279 | -0.05(-0.47%) |
Sep 20, 2017 | 10.45 | 10.65 | 10.32 | 10.55 | 23,485 | +0.10(+0.96%) |
Sep 19, 2017 | 10.40 | 10.70 | 10.05 | 10.45 | 18,104 | -0.25(-2.34%) |
Sep 18, 2017 | 10.75 | 10.85 | 10.50 | 10.70 | 20,599 | +0.25(+2.39%) |
Sep 15, 2017 | 10.80 | 10.85 | 10.45 | 10.45 | 17,586 | -0.45(-4.13%) |
Sep 14, 2017 | 11.00 | 11.00 | 10.90 | 10.90 | 2,939 | -0.05(-0.46%) |
Sep 13, 2017 | 10.73 | 11.00 | 10.73 | 10.95 | 1,981 | +0.20(+1.86%) |
Sep 12, 2017 | 10.85 | 10.75 | 10.75 | 4,127 | -0.05(-0.46%) | |
Sep 11, 2017 | 10.70 | 10.85 | 10.48 | 10.80 | 6,577 | +0.10(+0.93%) |
Sep 08, 2017 | 10.80 | 10.80 | 10.55 | 10.70 | 11,288 | -0.05(-0.47%) |
Sep 07, 2017 | 10.65 | 10.80 | 10.55 | 10.75 | 20,349 | -0.05(-0.46%) |
Sep 06, 2017 | 11.00 | 11.10 | 10.65 | 10.80 | 83,631 | -0.30(-2.70%) |
Sep 05, 2017 | 11.05 | 11.15 | 11.00 | 11.10 | 52,508 | +0.10(+0.91%) |
Sep 01, 2017 | 10.82 | 11.05 | 10.60 | 11.00 | 14,080 | +0.00(+0.00%) |
Aug 31, 2017 | 11.15 | 11.15 | 11.00 | 11.00 | 8,188 | -0.15(-1.35%) |
Aug 30, 2017 | 10.65 | 11.15 | 10.51 | 11.15 | 14,940 | +0.40(+3.72%) |
Aug 29, 2017 | 10.51 | 10.75 | 10.51 | 10.75 | 8,199 | +0.25(+2.38%) |
Aug 28, 2017 | 10.55 | 10.60 | 10.50 | 10.50 | 7,595 | -0.05(-0.47%) |
Aug 25, 2017 | 10.55 | 10.55 | 10.40 | 10.55 | 1,122 | +0.20(+1.93%) |
Aug 24, 2017 | 10.42 | 10.45 | 10.26 | 10.35 | 5,441 | -0.05(-0.48%) |
Aug 23, 2017 | 10.50 | 10.55 | 10.35 | 10.40 | 3,803 | +0.05(+0.48%) |
Aug 22, 2017 | 10.34 | 10.40 | 10.34 | 10.35 | 1,032 | +0.05(+0.49%) |
Aug 21, 2017 | 10.45 | 10.46 | 10.20 | 10.30 | 5,618 | -0.30(-2.83%) |
Aug 18, 2017 | 10.57 | 10.70 | 10.35 | 10.60 | 6,920 | +0.10(+0.95%) |
Aug 17, 2017 | 10.63 | 10.63 | 10.50 | 10.50 | 3,873 | -0.10(-0.94%) |
Aug 16, 2017 | 10.90 | 10.90 | 10.51 | 10.60 | 9,891 | -0.20(-1.85%) |
Aug 15, 2017 | 10.90 | 10.95 | 10.55 | 10.80 | 10,419 | -0.10(-0.92%) |
Aug 14, 2017 | 10.60 | 11.25 | 10.20 | 10.90 | 20,965 | +0.42(+4.02%) |
Aug 11, 2017 | 9.150 | 10.70 | 9.150 | 10.48 | 87,689 | +1.23(+13.29%) |
Aug 10, 2017 | 9.278 | 9.300 | 9.150 | 9.250 | 25,991 | -0.10(-1.07%) |
Aug 09, 2017 | 9.750 | 9.750 | 9.350 | 9.350 | 14,062 | -0.45(-4.59%) |
Aug 08, 2017 | 9.700 | 9.950 | 9.550 | 9.800 | 21,339 | +0.00(+0.00%) |
Aug 07, 2017 | 9.700 | 9.829 | 9.650 | 9.800 | 21,794 | +0.05(+0.51%) |
Aug 04, 2017 | 9.850 | 9.850 | 9.700 | 9.750 | 3,541 | -0.05(-0.51%) |
Aug 03, 2017 | 10.10 | 10.10 | 9.750 | 9.800 | 34,267 | -0.20(-2.00%) |
Aug 02, 2017 | 10.05 | 10.13 | 9.800 | 10.00 | 15,166 | +0.00(+0.00%) |
Aug 01, 2017 | 10.00 | 10.10 | 10.00 | 10.00 | 18,943 | +0.00(+0.00%) |
Jul 31, 2017 | 10.00 | 10.00 | 9.770 | 10.00 | 11,915 | -0.05(-0.50%) |
Jul 28, 2017 | 10.00 | 10.10 | 10.00 | 10.05 | 7,028 | +0.00(+0.00%) |
Jul 27, 2017 | 10.00 | 10.05 | 10.00 | 10.05 | 2,754 | +0.00(+0.00%) |
Jul 26, 2017 | 9.950 | 10.05 | 9.850 | 10.05 | 8,919 | +0.10(+1.01%) |
Jul 25, 2017 | 9.800 | 10.10 | 9.750 | 9.950 | 14,858 | +0.10(+1.02%) |
Jul 24, 2017 | 9.907 | 10.00 | 9.850 | 9.850 | 2,817 | +0.00(+0.00%) |
Jul 21, 2017 | 10.15 | 10.15 | 9.700 | 9.850 | 11,489 | -0.15(-1.50%) |
Jul 20, 2017 | 10.04 | 10.15 | 9.950 | 10.00 | 15,131 | -0.10(-0.99%) |
Jul 19, 2017 | 10.04 | 10.15 | 10.04 | 10.10 | 2,802 | +0.10(+1.00%) |
Jul 18, 2017 | 10.00 | 10.10 | 9.975 | 10.00 | 8,383 | -0.03(-0.25%) |
Jul 17, 2017 | 9.955 | 10.10 | 9.800 | 10.03 | 9,676 | -0.07(-0.74%) |
Jul 14, 2017 | 9.800 | 10.15 | 9.800 | 10.10 | 8,506 | +0.05(+0.50%) |
Jul 13, 2017 | 10.05 | 10.15 | 10.00 | 10.05 | 11,013 | -0.05(-0.50%) |
Jul 12, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 10,981 | +0.00(+0.00%) |
Jul 11, 2017 | 10.20 | 10.28 | 10.00 | 10.10 | 11,911 | -0.05(-0.49%) |
Jul 10, 2017 | 10.00 | 10.20 | 10.00 | 10.15 | 3,101 | +0.15(+1.50%) |
Jul 07, 2017 | 10.03 | 10.05 | 9.950 | 10.00 | 4,839 | -0.05(-0.50%) |
Jul 06, 2017 | 9.850 | 10.05 | 9.850 | 10.05 | 11,063 | +0.30(+3.08%) |
Jul 05, 2017 | 9.960 | 10.00 | 9.750 | 9.750 | 11,196 | -0.05(-0.51%) |
Jul 03, 2017 | 9.900 | 10.00 | 9.800 | 9.800 | 2,871 | -0.15(-1.51%) |
Jun 30, 2017 | 10.23 | 10.23 | 9.950 | 9.950 | 3,917 | -0.20(-1.97%) |
Jun 29, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 2,383 | -0.10(-0.98%) |
Jun 28, 2017 | 10.30 | 10.30 | 10.15 | 10.25 | 3,979 | +0.10(+0.99%) |
Jun 27, 2017 | 10.00 | 10.38 | 9.950 | 10.15 | 11,017 | +0.15(+1.50%) |
Jun 26, 2017 | 10.06 | 10.06 | 9.925 | 10.00 | 10,850 | +0.05(+0.50%) |
Jun 23, 2017 | 10.10 | 10.10 | 9.900 | 9.950 | 16,230 | +0.15(+1.53%) |
Jun 22, 2017 | 9.850 | 10.15 | 9.800 | 9.800 | 18,981 | -0.05(-0.51%) |
Jun 21, 2017 | 9.850 | 10.10 | 9.700 | 9.850 | 11,145 | -0.15(-1.50%) |
Jun 20, 2017 | 10.00 | 10.10 | 9.800 | 10.00 | 7,257 | -0.15(-1.48%) |
Jun 19, 2017 | 10.45 | 10.45 | 10.05 | 10.15 | 14,191 | -0.30(-2.87%) |
Jun 16, 2017 | 10.35 | 10.45 | 10.30 | 10.45 | 7,452 | +0.05(+0.48%) |
Jun 15, 2017 | 10.30 | 10.55 | 10.25 | 10.40 | 9,861 | +0.10(+0.97%) |
Jun 14, 2017 | 10.35 | 10.35 | 10.30 | 10.30 | 2,884 | +0.05(+0.49%) |
Jun 13, 2017 | 10.20 | 10.46 | 10.20 | 10.25 | 4,311 | +0.05(+0.49%) |
Jun 12, 2017 | 10.26 | 10.40 | 10.15 | 10.20 | 10,279 | +0.00(+0.00%) |
Jun 09, 2017 | 10.40 | 10.62 | 10.20 | 10.20 | 23,795 | -0.35(-3.32%) |
Jun 08, 2017 | 10.20 | 10.55 | 10.15 | 10.55 | 3,968 | +0.25(+2.43%) |
Jun 07, 2017 | 10.40 | 10.46 | 10.15 | 10.30 | 13,103 | -0.20(-1.90%) |
Jun 06, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 10,517 | -0.10(-0.94%) |
Jun 05, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 19,133 | -0.25(-2.30%) |
Jun 02, 2017 | 10.85 | 10.85 | 10.71 | 10.85 | 8,504 | +0.05(+0.46%) |
Jun 01, 2017 | 10.61 | 10.80 | 10.50 | 10.80 | 18,481 | +0.00(+0.00%) |
May 31, 2017 | 10.90 | 11.00 | 10.70 | 10.80 | 7,551 | -0.10(-0.92%) |
May 30, 2017 | 10.65 | 10.95 | 10.55 | 10.90 | 13,417 | +0.20(+1.87%) |
May 26, 2017 | 10.90 | 11.00 | 10.64 | 10.70 | 17,829 | -0.15(-1.38%) |
May 25, 2017 | 10.74 | 10.95 | 10.60 | 10.85 | 21,034 | +0.15(+1.40%) |
May 24, 2017 | 10.25 | 10.75 | 10.25 | 10.70 | 35,829 | +0.40(+3.88%) |
May 23, 2017 | 10.35 | 10.40 | 10.15 | 10.30 | 24,736 | -0.15(-1.44%) |
May 22, 2017 | 10.00 | 10.75 | 9.950 | 10.45 | 48,472 | +0.50(+5.03%) |
May 19, 2017 | 9.950 | 9.950 | 9.750 | 9.950 | 5,881 | +0.05(+0.51%) |
May 18, 2017 | 9.950 | 9.950 | 9.850 | 9.900 | 22,670 | -0.15(-1.49%) |
May 17, 2017 | 9.750 | 10.25 | 9.750 | 10.05 | 17,127 | +0.25(+2.55%) |
May 16, 2017 | 9.645 | 9.850 | 9.555 | 9.800 | 29,788 | +0.15(+1.55%) |
May 15, 2017 | 9.550 | 9.800 | 9.100 | 9.650 | 91,607 | -0.10(-1.03%) |
May 12, 2017 | 9.600 | 9.900 | 9.505 | 9.750 | 43,225 | +0.20(+2.09%) |
May 11, 2017 | 9.600 | 9.600 | 9.350 | 9.550 | 17,290 | -0.05(-0.52%) |
May 10, 2017 | 9.650 | 9.750 | 9.600 | 9.600 | 7,780 | -0.10(-1.03%) |
May 09, 2017 | 9.700 | 9.900 | 9.650 | 9.700 | 24,106 | +0.00(+0.00%) |
May 08, 2017 | 9.500 | 9.950 | 9.300 | 9.700 | 60,249 | +0.20(+2.11%) |
May 05, 2017 | 9.600 | 9.600 | 9.500 | 9.500 | 5,228 | -0.05(-0.52%) |
May 04, 2017 | 9.414 | 9.650 | 9.405 | 9.550 | 9,581 | +0.00(+0.00%) |
May 03, 2017 | 9.700 | 9.700 | 9.550 | 9.550 | 22,172 | -0.10(-1.04%) |
May 02, 2017 | 9.729 | 9.750 | 9.500 | 9.650 | 9,637 | -0.05(-0.52%) |